Mercados españoles cerrados
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
33.231,27 -200,24 (-0,60%) Dólar/Euro
1,0839 -0,0046 (-0,42%) Petróleo Brent
78,23 -0,65 (-0,82%) Bitcoin EUR
38.740,02 +2.086,63 (+5,69%)
McDonald's Corporation (MCD)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara8 de diciembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD231208C00205000 | 2023-11-13 10:46AM EST | 205.00 | 63.80 | 80.50 | 82.85 | 0.00 | - | - | 0 | 153.91% |
| MCD231208C00210000 | 2023-12-04 2:19PM EST | 210.00 | 75.90 | 75.55 | 77.80 | +5.50 | +7.81% | 1 | 0 | 144.34% |
| MCD231208C00225000 | 2023-12-04 2:30PM EST | 225.00 | 61.00 | 60.50 | 62.75 | +26.65 | +77.58% | 1 | 1 | 114.55% |
| MCD231208C00242500 | 2023-11-30 10:10AM EST | 242.50 | 36.40 | 42.85 | 45.95 | 0.00 | - | - | 1 | 92.14% |
| MCD231208C00245000 | 2023-10-31 12:35PM EST | 245.00 | 19.00 | 35.00 | 39.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCD231208C00255000 | 2023-11-29 3:20PM EST | 255.00 | 25.35 | 30.75 | 32.70 | 0.00 | - | 75 | 0 | 65.28% |
| MCD231208C00260000 | 2023-11-29 3:20PM EST | 260.00 | 20.45 | 25.60 | 27.80 | 0.00 | - | 35 | 0 | 55.96% |
| MCD231208C00262500 | 2023-11-30 9:41AM EST | 262.50 | 17.00 | 23.10 | 25.15 | 0.00 | - | - | 1 | 67.63% |
| MCD231208C00265000 | 2023-12-01 1:06PM EST | 265.00 | 21.10 | 20.65 | 22.90 | 0.00 | - | 1 | 5 | 65.67% |
| MCD231208C00270000 | 2023-11-30 1:25PM EST | 270.00 | 9.90 | 15.75 | 18.15 | 0.00 | - | 353 | 1,243 | 57.59% |
| MCD231208C00272500 | 2023-11-29 2:11PM EST | 272.50 | 8.46 | 13.25 | 16.00 | 0.00 | - | - | 0 | 55.47% |
| MCD231208C00275000 | 2023-12-04 2:23PM EST | 275.00 | 11.10 | 11.30 | 12.10 | -0.27 | -2.37% | 4 | 449 | 34.42% |
| MCD231208C00277500 | 2023-12-04 3:07PM EST | 277.50 | 8.94 | 9.05 | 9.60 | -0.36 | -3.87% | 3 | 218 | 29.15% |
| MCD231208C00280000 | 2023-12-04 3:45PM EST | 280.00 | 7.30 | 6.80 | 7.25 | +0.40 | +5.80% | 33 | 5,518 | 25.15% |
| MCD231208C00282500 | 2023-12-04 3:10PM EST | 282.50 | 4.87 | 4.70 | 5.05 | +0.02 | +0.41% | 24 | 269 | 21.68% |
| MCD231208C00285000 | 2023-12-04 3:48PM EST | 285.00 | 3.35 | 3.00 | 3.25 | +0.36 | +12.04% | 197 | 1,000 | 19.85% |
| MCD231208C00287500 | 2023-12-04 3:34PM EST | 287.50 | 1.90 | 1.72 | 1.89 | +0.21 | +12.43% | 185 | 237 | 18.79% |
| MCD231208C00290000 | 2023-12-04 3:51PM EST | 290.00 | 1.05 | 0.92 | 1.03 | +0.21 | +25.00% | 172 | 614 | 18.60% |
| MCD231208C00292500 | 2023-12-04 3:40PM EST | 292.50 | 0.52 | 0.43 | 0.56 | +0.03 | +6.12% | 64 | 218 | 19.17% |
| MCD231208C00295000 | 2023-12-04 3:43PM EST | 295.00 | 0.27 | 0.23 | 0.30 | +0.03 | +12.50% | 129 | 212 | 19.87% |
| MCD231208C00297500 | 2023-12-04 3:15PM EST | 297.50 | 0.14 | 0.06 | 0.17 | 0.00 | - | 36 | 79 | 20.95% |
| MCD231208C00300000 | 2023-12-04 3:16PM EST | 300.00 | 0.08 | 0.03 | 0.10 | -0.03 | -27.27% | 124 | 211 | 22.07% |
| MCD231208C00302500 | 2023-12-01 10:58AM EST | 302.50 | 0.03 | 0.02 | 0.75 | 0.00 | - | 1 | 1 | 39.38% |
| MCD231208C00305000 | 2023-12-04 9:30AM EST | 305.00 | 0.03 | 0.00 | 0.75 | -0.02 | -40.00% | 1 | 1 | 43.43% |
| MCD231208C00307500 | 2023-12-01 3:16PM EST | 307.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 111 | 111 | 47.36% |
| MCD231208C00310000 | 2023-11-24 12:01PM EST | 310.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.20% |
| MCD231208C00335000 | 2023-11-24 10:45AM EST | 335.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 4 | 4 | 79.25% |
Ventaspara8 de diciembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD231208P00190000 | 2023-10-30 2:22PM EST | 190.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | - | 0 | 138.67% |
| MCD231208P00195000 | 2023-10-30 2:21PM EST | 195.00 | 0.16 | 0.00 | 0.89 | 0.00 | - | - | 0 | 167.77% |
| MCD231208P00200000 | 2023-10-31 9:47AM EST | 200.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 121.48% |
| MCD231208P00205000 | 2023-10-31 8:47AM EST | 205.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MCD231208P00210000 | 2023-11-03 9:49AM EST | 210.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 104.69% |
| MCD231208P00215000 | 2023-11-16 10:50AM EST | 215.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 126.56% |
| MCD231208P00220000 | 2023-11-21 10:41AM EST | 220.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 117.77% |
| MCD231208P00225000 | 2023-11-21 10:41AM EST | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 109.08% |
| MCD231208P00230000 | 2023-12-04 10:59AM EST | 230.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 3 | 120 | 66.41% |
| MCD231208P00235000 | 2023-11-29 11:54AM EST | 235.00 | 0.09 | 0.00 | 1.67 | 0.00 | - | 3 | 118 | 107.86% |
| MCD231208P00240000 | 2023-12-04 3:48PM EST | 240.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 330 | 154 | 52.34% |
| MCD231208P00242500 | 2023-12-04 10:22AM EST | 242.50 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 120 | 50 | 58.98% |
| MCD231208P00245000 | 2023-12-04 10:07AM EST | 245.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 30 | 235 | 53.52% |
| MCD231208P00247500 | 2023-12-04 1:28PM EST | 247.50 | 0.03 | 0.01 | 0.20 | -0.03 | -50.00% | 20 | 23 | 58.01% |
| MCD231208P00250000 | 2023-12-04 1:29PM EST | 250.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 30 | 151 | 49.22% |
| MCD231208P00252500 | 2023-12-04 3:12PM EST | 252.50 | 0.05 | 0.02 | 0.19 | 0.00 | - | 95 | 2 | 50.98% |
| MCD231208P00255000 | 2023-12-04 3:57PM EST | 255.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 33 | 172 | 46.48% |
| MCD231208P00257500 | 2023-12-04 1:28PM EST | 257.50 | 0.08 | 0.06 | 0.72 | -0.01 | -11.11% | 65 | 13 | 55.57% |
| MCD231208P00260000 | 2023-12-04 2:47PM EST | 260.00 | 0.11 | 0.08 | 0.34 | +0.03 | +37.50% | 89 | 121 | 50.00% |
| MCD231208P00262500 | 2023-12-04 10:08AM EST | 262.50 | 0.10 | 0.08 | 0.18 | -0.09 | -47.37% | 8 | 25 | 40.63% |
| MCD231208P00265000 | 2023-12-04 3:42PM EST | 265.00 | 0.14 | 0.10 | 0.18 | 0.00 | - | 72 | 2,777 | 36.91% |
| MCD231208P00267500 | 2023-12-04 2:58PM EST | 267.50 | 0.16 | 0.13 | 0.19 | +0.03 | +23.08% | 37 | 67 | 33.50% |
| MCD231208P00270000 | 2023-12-04 1:23PM EST | 270.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 56 | 2,039 | 29.98% |
| MCD231208P00272500 | 2023-12-04 2:51PM EST | 272.50 | 0.21 | 0.18 | 0.24 | 0.00 | - | 38 | 214 | 27.15% |
| MCD231208P00275000 | 2023-12-04 3:44PM EST | 275.00 | 0.25 | 0.24 | 0.30 | -0.01 | -3.85% | 241 | 376 | 24.39% |
| MCD231208P00277500 | 2023-12-04 3:45PM EST | 277.50 | 0.36 | 0.34 | 0.45 | 0.00 | - | 313 | 373 | 22.51% |
| MCD231208P00280000 | 2023-12-04 3:55PM EST | 280.00 | 0.59 | 0.55 | 0.68 | +0.01 | +1.72% | 574 | 1,469 | 20.51% |
| MCD231208P00282500 | 2023-12-04 3:50PM EST | 282.50 | 1.02 | 0.95 | 1.06 | +0.09 | +9.68% | 3,912 | 741 | 18.53% |
| MCD231208P00285000 | 2023-12-04 3:59PM EST | 285.00 | 1.77 | 1.69 | 1.87 | +0.03 | +1.72% | 271 | 209 | 17.95% |
| MCD231208P00287500 | 2023-12-04 2:34PM EST | 287.50 | 2.99 | 2.89 | 2.99 | +0.01 | +0.34% | 69 | 96 | 16.72% |
| MCD231208P00290000 | 2023-12-04 3:43PM EST | 290.00 | 4.55 | 4.50 | 4.80 | -0.29 | -5.99% | 15 | 31 | 17.70% |
| MCD231208P00292500 | 2023-12-04 10:50AM EST | 292.50 | 6.92 | 6.40 | 7.40 | +0.84 | +13.82% | 2 | 2 | 24.26% |
| MCD231208P00295000 | 2023-12-01 12:11PM EST | 295.00 | 10.06 | 8.70 | 9.35 | 0.00 | - | 2 | 2 | 22.71% |
| MCD231208P00300000 | 2023-11-15 3:48PM EST | 300.00 | 30.25 | 12.35 | 14.80 | 0.00 | - | - | 0 | 37.62% |
| MCD231208P00310000 | 2023-11-21 2:51PM EST | 310.00 | 31.50 | 22.45 | 24.55 | 0.00 | - | 3 | 0 | 49.95% |
| MCD231208P00315000 | 2023-11-22 9:45AM EST | 315.00 | 34.25 | 27.30 | 30.10 | 0.00 | - | 1 | 0 | 66.68% |
© 2023 Yahoo. Todos los derechos reservados.